FTV: Fortive Corporation

As of Wednesday, August 6th, 2025

$ 48.40

-- 0 0%

Open: 48.40
High: 48.40
Low: 48.40
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 48.40

+1.18 +2.50%

Open: 48.22
High: 48.96
Low: 47.85
Volume: 8,106,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 48.22 48.96 47.85 48.40 8,106,568 +1.18 +2.50
2025-08-04 46.73 47.31 46.35 47.22 5,430,820 +0.67 +1.44
2025-08-01 47.03 47.30 46.47 46.55 4,972,599 -1.38 -2.88
2025-07-31 48.99 49.31 47.83 47.93 4,957,058 -1.72 -3.46
2025-07-30 52.86 52.86 49.26 49.65 9,708,927 -1.27 -2.49
2025-07-29 51.41 51.54 50.50 50.92 3,948,399 -0.34 -0.66
2025-07-28 51.56 51.90 51.09 51.26 3,179,398 -0.26 -0.50
2025-07-25 51.15 51.54 50.82 51.52 2,939,297 +0.46 +0.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.86
On 2025-07-30		 46.35
On 2025-08-04		 -2.52 -4.95 52.86
On 2025-07-30		 46.35
On 2025-08-04		 -12.33 47.95
10D 52.86
On 2025-07-30		 46.35
On 2025-08-04		 -2.68 -5.25 52.86
On 2025-07-30		 46.35
On 2025-08-04		 -12.33 49.56
20D 53.50
On 2025-07-10		 46.35
On 2025-08-04		 -4.40 -8.33 53.50
On 2025-07-10		 46.35
On 2025-08-04		 -13.37 50.55
WTD 48.96
On 2025-08-05		 46.35
On 2025-08-04		 1.85 3.97 47.31
On 2025-08-04		 47.31
On 2025-08-04		 0.00 47.81
MTD 48.96
On 2025-08-05		 46.35
On 2025-08-04		 0.47 0.98 47.30
On 2025-08-01		 47.30
On 2025-08-01		 0.00 47.39
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.34 +1.22 +0.45 1,790,918
KO

The Coca-Cola Company

69.66 +0.61 +0.88 5,660,503
PFE

Pfizer Inc.

24.00 -0.76 -3.05 40,281,930
VZ

Verizon Communications Inc.

42.62 -0.05 -0.12 8,843,982
VIX

CBOE Volatility Index

16.65 -1.21 -6.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,234.49 +122.75 +0.28 347,793,050
DJTA

Dow Jones Transportation Average

15,563.78 +129.32 +0.84 110,596,512
SPX

S&P 500 Index

6,347.93 +48.74 +0.77
OEX

S&P 100 Index

3,141.44 +32.93 +1.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,311.79 +293.23 +1.27
NYA

NYSE Composite Index

20,494.71 +37.62 +0.18
XAX

NYSE AMEX Composite Index

6,166.44 +35.30 +0.58
RUI

RUSSELL 1000 Index

3,471.42 +24.49 +0.71
RUT

Russell 2000 Index

2,219.34 -6.33 -0.28
RUA

Russell 3000 Index

3,604.85 +23.94 +0.67
VIX

CBOE Volatility Index

16.65 -1.21 -6.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 -0.17 -0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.97 -0.44 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.64 -3.20
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,719.53 +173.03 +1.64
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

48.40 0.00 0.00